Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.46 | 35.55 | 35.46 | 35.55 | 44,453 | +0.07(+0.21%) |
Jul 30, 2008 | 35.58 | 35.63 | 35.39 | 35.48 | 108,169 | -0.23(-0.65%) |
Jul 29, 2008 | 35.71 | 35.71 | 35.61 | 35.71 | 22,380 | +0.11(+0.31%) |
Jul 28, 2008 | 35.70 | 35.76 | 35.60 | 35.60 | 2,257 | -0.02(-0.04%) |
Jul 25, 2008 | 35.62 | 35.62 | 35.62 | 35.62 | 2,875 | -0.01(-0.02%) |
Jul 24, 2008 | 35.37 | 35.68 | 35.37 | 35.62 | 48,493 | +0.02(+0.05%) |
Jul 23, 2008 | 35.39 | 35.64 | 35.39 | 35.61 | 10,672 | -0.15(-0.41%) |
Jul 22, 2008 | 35.78 | 35.78 | 35.68 | 35.75 | 11,791 | -0.09(-0.25%) |
Jul 21, 2008 | 35.82 | 35.84 | 35.76 | 35.84 | 7,448 | +0.06(+0.17%) |
Jul 18, 2008 | 35.88 | 35.88 | 35.72 | 35.78 | 26,498 | +0.01(+0.03%) |
Jul 17, 2008 | 35.95 | 35.97 | 35.77 | 35.77 | 3,474 | -0.30(-0.83%) |
Jul 16, 2008 | 36.19 | 36.19 | 35.95 | 36.07 | 12,976 | +0.01(+0.03%) |
Jul 15, 2008 | 36.23 | 36.23 | 35.97 | 36.06 | 5,176 | +0.16(+0.45%) |
Jul 14, 2008 | 35.92 | 35.99 | 35.90 | 35.90 | 5,631 | -0.08(-0.23%) |
Jul 11, 2008 | 36.04 | 36.11 | 35.89 | 35.98 | 14,365 | -0.11(-0.30%) |
Jul 10, 2008 | 36.05 | 36.12 | 36.05 | 36.09 | 21,497 | +0.03(+0.10%) |
Jul 09, 2008 | 36.03 | 36.06 | 35.95 | 36.06 | 10,730 | +0.14(+0.38%) |
Jul 08, 2008 | 35.92 | 35.92 | 35.90 | 35.92 | 6,680 | +0.05(+0.14%) |
Jul 07, 2008 | 36.51 | 36.51 | 35.85 | 35.87 | 13,373 | +0.10(+0.27%) |
Jul 04, 2008 | 35.99 | 35.99 | 35.61 | 35.78 | 48,695 | +0.00(+0.00%) |
Jul 03, 2008 | 35.99 | 35.99 | 35.61 | 35.78 | 48,695 | +0.23(+0.65%) |
Jul 02, 2008 | 35.97 | 35.97 | 35.54 | 35.55 | 5,113 | +0.04(+0.11%) |
Jul 01, 2008 | 35.53 | 35.74 | 35.47 | 35.51 | 16,349 | -0.24(-0.66%) |
Jun 30, 2008 | 35.67 | 35.76 | 35.67 | 35.75 | 12,832 | +0.07(+0.20%) |
Jun 27, 2008 | 35.55 | 35.67 | 35.47 | 35.67 | 30,131 | +0.12(+0.33%) |
Jun 26, 2008 | 35.50 | 35.57 | 35.50 | 35.55 | 12,216 | +0.14(+0.40%) |
Jun 25, 2008 | 35.44 | 35.44 | 35.41 | 35.41 | 862 | -0.03(-0.08%) |
Jun 24, 2008 | 35.45 | 35.45 | 35.37 | 35.44 | 4,808 | +0.22(+0.64%) |
Jun 23, 2008 | 35.31 | 35.49 | 35.21 | 35.22 | 38,896 | -0.17(-0.48%) |
Jun 20, 2008 | 35.65 | 35.67 | 35.39 | 35.39 | 29,791 | -0.47(-1.30%) |
Jun 19, 2008 | 35.94 | 35.94 | 35.75 | 35.85 | 24,157 | -0.24(-0.66%) |
Jun 18, 2008 | 35.98 | 36.09 | 35.94 | 36.09 | 5,694 | +0.05(+0.14%) |
Jun 17, 2008 | 35.71 | 36.04 | 35.71 | 36.04 | 4,400 | +0.03(+0.08%) |
Jun 16, 2008 | 36.03 | 36.03 | 35.94 | 36.01 | 11,679 | +0.07(+0.18%) |
Jun 13, 2008 | 36.07 | 36.07 | 35.95 | 35.95 | 15,360 | -0.21(-0.58%) |
Jun 12, 2008 | 36.20 | 36.20 | 36.07 | 36.16 | 4,995 | -0.08(-0.21%) |
Jun 11, 2008 | 36.21 | 36.26 | 36.21 | 36.23 | 8,483 | +0.05(+0.13%) |
Jun 10, 2008 | 36.19 | 36.29 | 36.16 | 36.18 | 6,148 | -0.06(-0.15%) |
Jun 09, 2008 | 36.21 | 36.35 | 36.21 | 36.24 | 7,023 | -0.13(-0.36%) |
Jun 06, 2008 | 36.37 | 36.40 | 36.22 | 36.37 | 27,157 | +0.11(+0.30%) |
Jun 05, 2008 | 36.31 | 36.35 | 36.26 | 36.26 | 33,012 | -0.03(-0.08%) |
Jun 04, 2008 | 36.40 | 36.40 | 36.29 | 36.29 | 10,284 | -0.13(-0.34%) |
Jun 03, 2008 | 36.41 | 36.45 | 36.39 | 36.42 | 27,289 | -0.04(-0.10%) |
Jun 02, 2008 | 36.42 | 36.48 | 36.42 | 36.45 | 25,673 | +0.25(+0.70%) |
May 30, 2008 | 36.37 | 36.38 | 36.20 | 36.20 | 6,997 | -0.22(-0.61%) |
May 29, 2008 | 36.44 | 36.44 | 36.38 | 36.42 | 13,982 | -0.23(-0.63%) |
May 28, 2008 | 36.65 | 36.65 | 36.65 | 36.65 | 937 | +0.08(+0.22%) |
May 27, 2008 | 36.62 | 36.62 | 36.48 | 36.57 | 6,430 | -0.16(-0.44%) |
May 26, 2008 | 36.67 | 36.75 | 36.48 | 36.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.67 | 36.75 | 36.48 | 36.73 | 80,939 | +0.17(+0.46%) |
May 22, 2008 | 36.60 | 36.60 | 36.46 | 36.57 | 14,465 | -0.18(-0.49%) |
May 21, 2008 | 36.74 | 36.75 | 36.67 | 36.75 | 4,601 | +0.14(+0.37%) |
May 20, 2008 | 36.74 | 36.74 | 36.61 | 36.61 | 19,516 | +0.02(+0.05%) |
May 19, 2008 | 36.46 | 36.65 | 36.46 | 36.59 | 22,647 | +0.04(+0.10%) |
May 16, 2008 | 36.58 | 36.72 | 36.47 | 36.56 | 22,967 | -0.03(-0.08%) |
May 15, 2008 | 36.57 | 36.59 | 36.49 | 36.59 | 28,405 | +0.11(+0.29%) |
May 14, 2008 | 36.46 | 36.56 | 36.36 | 36.48 | 5,176 | +0.05(+0.13%) |
May 13, 2008 | 36.42 | 36.69 | 36.21 | 36.43 | 54,886 | -0.03(-0.09%) |
May 12, 2008 | 36.52 | 36.52 | 36.46 | 36.46 | 4,313 | +0.09(+0.26%) |
May 09, 2008 | 36.46 | 36.51 | 36.34 | 36.37 | 2,875 | -0.05(-0.14%) |
May 08, 2008 | 36.44 | 36.48 | 36.34 | 36.42 | 12,029 | +0.15(+0.42%) |
May 07, 2008 | 36.43 | 36.43 | 36.27 | 36.27 | 12,746 | -0.08(-0.23%) |
May 06, 2008 | 36.42 | 36.43 | 36.24 | 36.35 | 13,404 | +0.11(+0.30%) |
May 05, 2008 | 36.45 | 36.53 | 36.13 | 36.24 | 38,221 | -0.24(-0.65%) |
May 02, 2008 | 36.56 | 36.56 | 36.38 | 36.48 | 5,176 | +0.05(+0.13%) |